Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroteq Energy Inc (TSV: PQE )

0.0150 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.8500 1.020 0.8500 1.020 146,407 +0.17(+20.00%)
Oct 30, 2018 0.8000 0.8500 0.7900 0.8500 45,822 +0.05(+6.25%)
Oct 29, 2018 0.8400 0.8600 0.8000 0.8000 47,675 -0.05(-5.88%)
Oct 26, 2018 0.8500 0.8500 0.8200 0.8500 51,552 -0.02(-2.30%)
Oct 25, 2018 0.8400 0.8700 0.8400 0.8700 21,760 +0.02(+2.35%)
Oct 24, 2018 0.8400 0.9000 0.8400 0.8500 27,135 -0.02(-2.30%)
Oct 23, 2018 0.8500 0.9100 0.8300 0.8700 85,125 -0.05(-5.43%)
Oct 22, 2018 0.9300 1.000 0.8900 0.9200 117,167 -0.04(-4.17%)
Oct 19, 2018 1.000 1.000 0.9500 0.9600 30,088 -0.04(-4.00%)
Oct 18, 2018 0.9400 1.000 0.9300 1.000 50,237 +0.06(+6.38%)
Oct 17, 2018 1.000 1.000 0.9000 0.9400 257,106 -0.09(-8.74%)
Oct 16, 2018 1.010 1.030 1.000 1.030 42,286 -0.01(-0.96%)
Oct 15, 2018 1.040 1.050 1.020 1.040 49,500 +0.02(+1.96%)
Oct 12, 2018 1.100 1.100 1.010 1.020 80,769 -0.04(-3.77%)
Oct 11, 2018 1.070 1.070 1.030 1.060 82,732 +0.03(+2.91%)
Oct 10, 2018 1.160 1.160 1.030 1.030 38,550 -0.06(-5.50%)
Oct 09, 2018 1.120 1.140 1.090 1.090 55,278 -0.02(-1.80%)
Oct 05, 2018 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 04, 2018 1.150 1.170 1.100 1.100 110,108 -0.09(-7.56%)
Oct 03, 2018 1.210 1.210 1.140 1.190 61,234 -0.01(-0.83%)
Oct 02, 2018 1.240 1.240 1.170 1.200 84,773 -0.04(-3.23%)
Oct 01, 2018 1.170 1.250 1.170 1.240 128,945 +0.08(+6.90%)
Sep 28, 2018 1.290 1.290 1.160 1.160 252,744 -0.14(-10.77%)
Sep 27, 2018 1.290 1.300 1.220 1.300 150,327 +0.02(+1.56%)
Sep 26, 2018 1.290 1.310 1.250 1.280 81,748 +0.00(+0.00%)
Sep 25, 2018 1.270 1.300 1.270 1.280 29,961 -0.02(-1.54%)
Sep 24, 2018 1.330 1.350 1.280 1.300 51,533 -0.03(-2.26%)
Sep 21, 2018 1.350 1.380 1.320 1.330 153,978 +0.03(+2.31%)
Sep 20, 2018 1.280 1.340 1.280 1.300 165,415 -0.02(-1.52%)
Sep 19, 2018 1.310 1.340 1.260 1.320 113,480 -0.02(-1.49%)
Sep 18, 2018 1.330 1.360 1.320 1.340 49,085 +0.01(+0.75%)
Sep 17, 2018 1.380 1.390 1.330 1.330 87,264 -0.02(-1.48%)
Sep 14, 2018 1.390 1.420 1.320 1.350 210,703 -0.04(-2.88%)
Sep 13, 2018 1.340 1.440 1.330 1.390 130,101 +0.00(+0.00%)
Sep 12, 2018 1.350 1.400 1.280 1.390 177,849 +0.00(+0.00%)
Sep 11, 2018 1.310 1.390 1.200 1.390 168,462 +0.07(+5.30%)
Sep 10, 2018 1.430 1.450 1.320 1.320 190,543 -0.14(-9.59%)
Sep 07, 2018 1.510 1.510 1.450 1.460 123,630 -0.05(-3.31%)
Sep 06, 2018 1.590 1.590 1.510 1.510 157,416 -0.07(-4.43%)
Sep 05, 2018 1.540 1.610 1.520 1.580 134,673 +0.03(+1.94%)
Sep 04, 2018 1.410 1.550 1.410 1.550 217,012 +0.06(+4.03%)
Aug 31, 2018 1.490 1.490 1.490 0 -0.04(-2.61%)
Aug 30, 2018 1.560 1.560 1.500 1.530 92,083 -0.03(-1.92%)
Aug 29, 2018 1.560 1.560 1.510 1.560 161,688 +0.01(+0.65%)
Aug 28, 2018 1.520 1.570 1.520 1.550 71,553 -0.01(-0.64%)
Aug 27, 2018 1.550 1.580 1.520 1.560 111,076 +0.02(+1.30%)
Aug 24, 2018 1.480 1.560 1.430 1.540 192,040 +0.06(+4.05%)
Aug 23, 2018 1.500 1.600 1.480 1.480 74,089 -0.08(-5.13%)
Aug 22, 2018 1.460 1.570 1.460 1.560 250,276 +0.05(+3.31%)
Aug 21, 2018 1.450 1.510 1.420 1.510 152,479 +0.01(+0.67%)
Aug 20, 2018 1.560 1.600 1.380 1.500 188,729 -0.04(-2.60%)
Aug 17, 2018 1.500 1.580 1.370 1.540 285,453 +0.06(+4.05%)
Aug 16, 2018 1.560 1.620 1.380 1.480 365,024 -0.06(-3.90%)
Aug 15, 2018 1.650 1.680 1.450 1.540 405,775 -0.07(-4.35%)
Aug 14, 2018 1.760 1.790 1.610 1.610 395,843 -0.22(-12.02%)
Aug 13, 2018 1.700 1.840 1.660 1.830 348,237 +0.03(+1.67%)
Aug 10, 2018 1.660 1.800 1.460 1.800 504,008 +0.05(+2.86%)
Aug 09, 2018 1.580 1.840 1.580 1.750 601,745 +0.13(+8.02%)
Aug 08, 2018 1.470 1.670 1.470 1.620 312,601 +0.16(+10.96%)
Aug 07, 2018 1.430 1.580 1.390 1.460 798,387 +0.16(+12.31%)
Aug 03, 2018 1.300 1.300 1.300 0 +0.10(+8.33%)
Aug 02, 2018 1.130 1.240 1.100 1.200 308,390 +0.07(+6.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.